BOM:540073 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	266.85	266.85	262.25	264.70	264.70	-0.28%	85,172
May 26, 2026	269.30	273.90	264.20	265.45	265.45	-1.37%	140,489
May 25, 2026	269.05	271.85	268.00	269.15	269.15	0.45%	172,933
May 22, 2026	269.50	274.95	265.90	267.95	267.95	-0.26%	165,694
May 21, 2026	273.05	275.10	266.10	268.65	268.65	0.02%	244,717
May 20, 2026	269.70	286.90	266.65	268.60	268.60	2.56%	1,562,234
May 19, 2026	256.50	268.70	256.50	261.90	261.90	2.65%	244,415
May 18, 2026	250.05	258.10	243.75	255.15	255.15	0.83%	135,535
May 15, 2026	260.60	263.70	252.50	253.05	253.05	-2.86%	94,182
May 14, 2026	269.00	269.50	259.10	260.50	260.50	-2.47%	116,765
May 13, 2026	270.80	273.15	265.35	267.10	267.10	-1.35%	38,643
May 12, 2026	281.10	283.95	270.00	270.75	270.75	-4.88%	63,055
May 11, 2026	286.05	292.75	280.80	284.65	284.65	-1.64%	137,396
May 8, 2026	293.00	295.00	288.90	289.40	289.40	-0.82%	53,302
May 7, 2026	289.25	294.65	287.95	291.80	291.80	1.87%	81,211
May 6, 2026	281.75	288.90	274.75	286.45	286.45	2.98%	199,767
May 5, 2026	279.65	286.00	276.25	278.15	278.15	-0.30%	80,346
May 4, 2026	274.40	280.60	274.40	279.00	279.00	0.09%	60,397
Apr 30, 2026	280.35	281.55	273.00	278.75	278.75	-0.20%	88,856
Apr 29, 2026	281.50	284.75	278.00	279.30	279.30	0.04%	30,808
Apr 28, 2026	284.55	284.55	277.55	279.20	279.20	-0.96%	29,908
Apr 27, 2026	279.55	283.25	274.85	281.90	281.90	2.21%	119,773
Apr 24, 2026	285.00	286.55	273.30	275.80	275.80	-2.60%	59,397
Apr 23, 2026	291.65	291.90	281.35	283.15	283.15	-2.98%	62,340
Apr 22, 2026	294.40	294.40	288.85	291.85	291.85	-0.29%	39,830
Apr 21, 2026	293.90	297.70	291.05	292.70	292.70	0.21%	47,425
Apr 20, 2026	297.05	297.10	290.30	292.10	292.10	-1.63%	92,348
Apr 17, 2026	302.60	302.85	296.05	296.95	296.95	-0.37%	49,945
Apr 16, 2026	297.05	309.00	295.90	298.05	298.05	1.50%	243,661
Apr 15, 2026	290.00	294.65	287.95	293.65	293.65	4.02%	79,907
Apr 13, 2026	280.10	284.85	276.15	282.30	282.30	-2.15%	179,601
Apr 10, 2026	291.10	296.65	287.00	288.50	288.50	0.45%	229,897
Apr 9, 2026	293.10	304.90	283.50	287.20	287.20	-3.88%	500,189
Apr 8, 2026	291.60	305.65	279.75	298.80	298.80	10.89%	1,260,421
Apr 7, 2026	268.50	272.35	264.65	269.45	269.45	0.45%	76,611
Apr 6, 2026	268.35	272.15	260.80	268.25	268.25	0.09%	153,578
Apr 2, 2026	249.15	271.00	244.80	268.00	268.00	5.00%	245,390
Apr 1, 2026	250.05	263.30	242.95	255.25	255.25	8.32%	473,631
Mar 30, 2026	243.30	248.30	234.75	235.65	235.65	-5.78%	613,442
Mar 27, 2026	256.90	262.75	248.00	250.10	250.10	-5.62%	517,161
Mar 25, 2026	256.65	276.95	253.55	265.00	265.00	1.63%	3,592,365
Mar 24, 2026	230.30	265.55	226.20	260.75	260.75	17.83%	7,125,538
Mar 23, 2026	240.60	240.60	218.45	221.30	221.30	-8.00%	204,231
Mar 20, 2026	244.90	244.90	239.50	240.55	240.55	0.04%	93,311
Mar 19, 2026	244.95	244.95	240.05	240.45	240.45	-2.14%	58,092
Mar 18, 2026	241.90	247.80	241.90	245.70	245.70	1.99%	170,502
Mar 17, 2026	244.55	245.75	240.20	240.90	240.90	-1.35%	173,656
Mar 16, 2026	247.50	248.00	238.35	244.20	244.20	-1.21%	201,245
Mar 13, 2026	248.25	250.00	240.30	247.20	247.20	-1.85%	117,222
Mar 12, 2026	247.00	253.55	244.90	251.85	251.85	1.14%	56,050